Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.70 20.83 20.14 20.81 38,959 +0.27(+1.30%)
Sep 29, 2015 20.12 20.77 20.12 20.55 28,894 -0.10(-0.46%)
Sep 28, 2015 20.73 20.79 20.27 20.64 41,647 -0.13(-0.64%)
Sep 25, 2015 21.33 21.33 20.77 20.77 12,590 -0.42(-1.98%)
Sep 24, 2015 20.97 21.41 20.89 21.19 18,367 +0.24(+1.14%)
Sep 23, 2015 20.81 21.07 20.71 20.96 18,679 +0.10(+0.50%)
Sep 22, 2015 20.57 20.97 19.92 20.85 13,082 +0.11(+0.55%)
Sep 21, 2015 20.76 20.99 20.55 20.74 23,723 +0.20(+0.97%)
Sep 18, 2015 20.60 20.69 19.99 20.54 49,405 -0.31(-1.51%)
Sep 17, 2015 20.97 21.28 20.77 20.85 48,377 -0.20(-0.95%)
Sep 16, 2015 20.99 21.13 20.86 21.05 24,783 +0.10(+0.45%)
Sep 15, 2015 20.93 20.97 20.81 20.96 19,437 +0.05(+0.23%)
Sep 14, 2015 20.24 20.94 20.24 20.91 20,811 +0.73(+3.63%)
Sep 11, 2015 20.41 20.78 20.17 20.18 20,474 -0.37(-1.81%)
Sep 10, 2015 20.32 20.64 20.28 20.55 15,958 +0.28(+1.36%)
Sep 09, 2015 20.11 20.41 19.75 20.27 43,252 +0.16(+0.80%)
Sep 08, 2015 19.99 20.27 19.94 20.11 14,692 +0.17(+0.86%)
Sep 04, 2015 19.77 19.94 19.94 19.94 58,738 +0.00(+0.00%)
Sep 03, 2015 20.38 20.38 19.82 19.94 19,898 -0.48(-2.33%)
Sep 02, 2015 20.52 20.70 20.34 20.41 17,282 +0.06(+0.28%)
Sep 01, 2015 20.38 20.61 20.28 20.36 42,343 -0.30(-1.47%)
Aug 31, 2015 19.76 20.68 19.72 20.66 41,997 +0.81(+4.07%)
Aug 28, 2015 19.70 19.86 19.65 19.85 28,004 -0.01(-0.05%)
Aug 27, 2015 19.92 19.97 19.65 19.86 24,088 +0.00(+0.00%)
Aug 26, 2015 19.91 19.91 19.56 19.86 19,145 +0.29(+1.46%)
Aug 25, 2015 19.79 19.92 19.45 19.58 52,218 +0.07(+0.34%)
Aug 24, 2015 19.98 20.38 19.04 19.51 58,276 -0.65(-3.21%)
Aug 21, 2015 19.80 20.25 18.63 20.16 48,727 +0.03(+0.14%)
Aug 20, 2015 20.37 20.38 20.13 20.13 32,903 -0.25(-1.21%)
Aug 19, 2015 20.18 20.51 20.18 20.38 16,112 +0.04(+0.19%)
Aug 18, 2015 20.67 20.67 20.21 20.34 9,462 -0.32(-1.57%)
Aug 17, 2015 20.41 20.68 20.40 20.66 17,432 +0.21(+1.02%)
Aug 14, 2015 20.23 20.45 20.18 20.45 7,458 +0.26(+1.27%)
Aug 13, 2015 20.14 20.27 20.13 20.19 18,683 +0.06(+0.28%)
Aug 12, 2015 20.11 20.25 20.08 20.14 11,065 -0.16(-0.80%)
Aug 11, 2015 20.32 20.39 20.13 20.30 27,160 -0.01(-0.05%)
Aug 10, 2015 20.32 20.44 20.22 20.31 26,611 +0.07(+0.33%)
Aug 07, 2015 20.27 20.45 20.22 20.24 20,473 -0.14(-0.70%)
Aug 06, 2015 20.54 20.54 20.28 20.38 22,408 -0.03(-0.14%)
Aug 05, 2015 20.34 20.57 20.34 20.41 18,029 +0.11(+0.56%)
Aug 04, 2015 20.56 20.62 20.16 20.30 25,359 -0.34(-1.66%)
Aug 03, 2015 20.47 20.64 20.41 20.64 33,137 +0.12(+0.60%)
Jul 31, 2015 20.52 20.80 20.36 20.52 40,092 -0.01(-0.05%)
Jul 30, 2015 20.47 20.56 20.38 20.53 38,948 +0.01(+0.05%)
Jul 29, 2015 20.72 20.72 20.38 20.52 35,133 -0.11(-0.55%)
Jul 28, 2015 20.92 21.00 20.31 20.63 58,112 -0.58(-2.74%)
Jul 27, 2015 21.47 21.61 20.91 21.21 44,910 -0.41(-1.89%)
Jul 24, 2015 21.11 22.10 21.11 21.62 43,732 +0.33(+1.56%)
Jul 23, 2015 21.54 21.70 20.97 21.29 34,802 -0.18(-0.84%)
Jul 22, 2015 21.27 21.83 21.25 21.47 25,368 +0.17(+0.80%)
Jul 21, 2015 21.56 21.69 21.26 21.30 48,681 -0.26(-1.19%)
Jul 20, 2015 21.67 21.87 21.34 21.56 27,092 -0.27(-1.22%)
Jul 17, 2015 21.73 21.90 21.51 21.82 23,440 +0.04(+0.17%)
Jul 16, 2015 21.42 21.94 21.07 21.78 45,162 +0.30(+1.42%)
Jul 15, 2015 21.37 21.66 21.33 21.48 42,533 -0.07(-0.31%)
Jul 14, 2015 20.79 21.71 20.79 21.55 54,979 +0.66(+3.14%)
Jul 13, 2015 20.89 20.92 20.83 20.89 42,385 +0.00(+0.00%)
Jul 10, 2015 20.68 20.89 20.48 20.89 46,443 +0.35(+1.71%)
Jul 09, 2015 20.69 20.77 20.41 20.54 37,431 -0.10(-0.51%)
Jul 08, 2015 20.73 20.77 20.25 20.64 77,714 -0.29(-1.36%)
Jul 07, 2015 20.91 20.95 20.30 20.93 72,140 -0.08(-0.36%)
Jul 06, 2015 20.60 21.07 20.32 21.00 51,267 +0.18(+0.87%)
Jul 02, 2015 20.85 20.82 20.82 20.82 69,246 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.